Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.52 | 10.52 | 10.32 | 10.45 | 15,608 | -0.07(-0.64%) |
May 28, 2020 | 10.75 | 10.80 | 10.52 | 10.52 | 48,158 | -0.25(-2.28%) |
May 27, 2020 | 10.82 | 10.82 | 10.55 | 10.77 | 22,848 | +0.18(+1.68%) |
May 26, 2020 | 10.69 | 10.74 | 10.59 | 10.59 | 26,961 | +0.19(+1.87%) |
May 22, 2020 | 10.34 | 10.39 | 10.17 | 10.39 | 13,243 | -0.02(-0.16%) |
May 21, 2020 | 10.66 | 10.66 | 10.41 | 10.41 | 30,138 | -0.16(-1.52%) |
May 20, 2020 | 10.42 | 10.62 | 10.42 | 10.57 | 32,323 | +0.32(+3.14%) |
May 19, 2020 | 10.50 | 10.50 | 10.25 | 10.25 | 27,596 | -0.18(-1.70%) |
May 18, 2020 | 10.18 | 10.51 | 10.18 | 10.43 | 51,460 | +0.70(+7.22%) |
May 15, 2020 | 9.785 | 9.895 | 9.692 | 9.725 | 46,352 | -0.02(-0.17%) |
May 14, 2020 | 9.725 | 9.776 | 9.336 | 9.742 | 76,229 | -0.05(-0.52%) |
May 13, 2020 | 10.22 | 10.22 | 9.725 | 9.793 | 56,184 | -0.35(-3.42%) |
May 12, 2020 | 10.24 | 10.30 | 10.12 | 10.14 | 69,521 | -0.09(-0.91%) |
May 11, 2020 | 10.25 | 10.31 | 10.23 | 10.23 | 45,291 | -0.08(-0.82%) |
May 08, 2020 | 10.35 | 10.38 | 10.22 | 10.32 | 39,848 | +0.27(+2.69%) |
May 07, 2020 | 10.06 | 10.22 | 9.962 | 10.05 | 58,583 | +0.13(+1.28%) |
May 06, 2020 | 10.35 | 10.35 | 9.903 | 9.920 | 104,096 | -0.23(-2.25%) |
May 05, 2020 | 10.31 | 10.47 | 10.15 | 10.15 | 88,747 | +0.17(+1.67%) |
May 04, 2020 | 9.725 | 9.996 | 9.717 | 9.981 | 60,660 | +0.21(+2.10%) |
May 01, 2020 | 10.19 | 10.27 | 9.734 | 9.776 | 122,030 | -0.59(-5.71%) |
Apr 30, 2020 | 10.66 | 10.68 | 10.22 | 10.37 | 75,735 | -0.25(-2.32%) |
Apr 29, 2020 | 10.36 | 10.64 | 10.33 | 10.61 | 290,852 | +0.61(+6.10%) |
Apr 28, 2020 | 9.996 | 10.09 | 9.880 | 10.00 | 82,561 | +0.13(+1.28%) |
Apr 27, 2020 | 9.734 | 9.886 | 9.506 | 9.878 | 136,210 | +0.18(+1.83%) |
Apr 24, 2020 | 9.937 | 9.989 | 9.607 | 9.700 | 76,505 | -0.03(-0.35%) |
Apr 23, 2020 | 9.861 | 9.911 | 9.599 | 9.734 | 180,162 | +0.25(+2.68%) |
Apr 22, 2020 | 9.421 | 9.675 | 9.353 | 9.480 | 514,399 | +0.40(+4.38%) |
Apr 21, 2020 | 9.024 | 9.311 | 8.964 | 9.083 | 139,153 | -0.10(-1.10%) |
Apr 20, 2020 | 9.421 | 9.556 | 9.133 | 9.184 | 269,227 | -0.33(-3.47%) |
Apr 17, 2020 | 9.066 | 9.539 | 9.066 | 9.514 | 67,991 | +0.62(+6.94%) |
Apr 16, 2020 | 9.176 | 9.260 | 8.863 | 8.897 | 40,219 | -0.36(-3.93%) |
Apr 15, 2020 | 9.573 | 9.573 | 9.027 | 9.260 | 81,805 | -0.47(-4.78%) |
Apr 14, 2020 | 9.962 | 9.962 | 9.666 | 9.725 | 42,160 | -0.10(-1.03%) |
Apr 13, 2020 | 10.15 | 10.30 | 9.776 | 9.827 | 37,977 | -0.08(-0.77%) |
Apr 09, 2020 | 10.10 | 10.28 | 9.776 | 9.903 | 102,164 | +0.18(+1.83%) |
Apr 08, 2020 | 9.607 | 9.852 | 9.565 | 9.725 | 31,248 | +0.13(+1.32%) |
Apr 07, 2020 | 9.920 | 10.31 | 9.489 | 9.599 | 73,280 | +0.24(+2.53%) |
Apr 06, 2020 | 9.379 | 9.403 | 9.108 | 9.362 | 68,902 | +0.31(+3.46%) |
Apr 03, 2020 | 9.463 | 9.590 | 8.956 | 9.049 | 23,767 | -0.31(-3.34%) |
Apr 02, 2020 | 9.150 | 9.852 | 8.894 | 9.362 | 53,237 | +0.47(+5.33%) |
Apr 01, 2020 | 8.838 | 9.077 | 8.753 | 8.888 | 55,653 | +0.06(+0.68%) |
Mar 31, 2020 | 8.998 | 9.248 | 8.746 | 8.828 | 71,354 | +0.22(+2.54%) |
Mar 30, 2020 | 8.296 | 8.684 | 8.296 | 8.609 | 80,474 | +0.19(+2.31%) |
Mar 27, 2020 | 8.457 | 8.683 | 8.136 | 8.415 | 107,604 | -0.44(-4.97%) |
Mar 26, 2020 | 8.812 | 9.211 | 8.677 | 8.854 | 72,477 | +0.05(+0.58%) |
Mar 25, 2020 | 8.499 | 9.015 | 8.127 | 8.804 | 144,095 | +0.67(+8.21%) |
Mar 24, 2020 | 7.577 | 8.152 | 7.520 | 8.136 | 118,069 | +0.97(+13.58%) |
Mar 23, 2020 | 7.214 | 7.544 | 7.062 | 7.163 | 76,284 | -0.12(-1.63%) |
Mar 20, 2020 | 7.552 | 7.730 | 6.985 | 7.281 | 57,467 | +0.10(+1.41%) |
Mar 19, 2020 | 7.256 | 7.290 | 6.571 | 7.180 | 100,698 | +0.19(+2.78%) |
Mar 18, 2020 | 7.620 | 7.780 | 6.850 | 6.985 | 246,874 | -0.90(-11.47%) |
Mar 17, 2020 | 7.958 | 8.000 | 7.730 | 7.890 | 80,179 | -0.11(-1.34%) |
Mar 16, 2020 | 8.034 | 8.651 | 7.996 | 7.998 | 103,299 | -1.13(-12.35%) |
Mar 13, 2020 | 9.979 | 10.37 | 8.457 | 9.125 | 53,447 | +0.61(+7.15%) |
Mar 12, 2020 | 8.880 | 9.362 | 8.058 | 8.516 | 267,846 | -0.85(-9.11%) |
Mar 11, 2020 | 9.641 | 9.666 | 9.303 | 9.370 | 75,210 | -0.63(-6.26%) |
Mar 10, 2020 | 10.48 | 10.80 | 9.583 | 9.996 | 101,634 | +0.41(+4.32%) |
Mar 09, 2020 | 9.996 | 11.42 | 9.413 | 9.582 | 142,716 | -2.17(-18.49%) |
Mar 06, 2020 | 11.97 | 12.04 | 11.63 | 11.76 | 148,517 | -0.54(-4.40%) |
Mar 05, 2020 | 12.49 | 12.54 | 12.22 | 12.30 | 37,453 | -0.52(-4.03%) |
Mar 04, 2020 | 12.74 | 12.82 | 12.59 | 12.81 | 23,236 | +0.29(+2.30%) |
Mar 03, 2020 | 12.85 | 12.91 | 12.42 | 12.52 | 37,335 | -0.18(-1.40%) |